FinancialContent is the trusted provider of stock market information to the media industry.
COMPASS MINERALS RG (NY: CMP)
62.80 USD  +0.85 (+1.37%)
Official Closing Price  /  Updated: 8:04 PM EST, Feb 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 23, 2018 62.30 62.85 62.05 62.80 236,566 +0.85(+1.37%)
Feb 22, 2018 61.95 62.75 61.70 61.95 353,082 +0.10(+0.16%)
Feb 21, 2018 61.90 63.05 61.78 61.85 323,266 +0.00(+0.00%)
Feb 20, 2018 62.55 62.90 61.75 61.85 505,388 -0.95(-1.51%)
Feb 16, 2018 62.80 62.80 62.80 0 -0.20(-0.32%)
Feb 15, 2018 66.35 67.20 62.90 63.00 989,076 -4.75(-7.01%)
Feb 14, 2018 68.20 69.18 63.50 67.75 810,385 -1.50(-2.17%)
Feb 13, 2018 69.40 69.90 69.05 69.25 254,648 -0.30(-0.43%)
Feb 12, 2018 69.35 70.30 68.70 69.55 463,607 +0.85(+1.24%)
Feb 09, 2018 67.55 69.25 66.50 68.70 555,328 +1.45(+2.16%)
Feb 08, 2018 68.35 68.50 67.20 67.25 390,075 -1.00(-1.47%)
Feb 07, 2018 67.80 68.69 67.75 68.25 365,823 +0.10(+0.15%)
Feb 06, 2018 67.20 68.95 66.66 68.15 590,024 -0.85(-1.23%)
Feb 05, 2018 69.85 70.40 68.28 69.00 328,795 -0.85(-1.22%)
Feb 02, 2018 71.70 71.70 70.20 69.85 412,439 -2.40(-3.32%)
Feb 01, 2018 72.70 72.93 71.35 72.25 206,536 -0.65(-0.89%)
Jan 31, 2018 73.60 73.60 71.80 72.90 472,932 -0.40(-0.55%)
Jan 30, 2018 73.10 74.35 72.65 73.30 296,621 -0.15(-0.20%)
Jan 29, 2018 74.50 74.95 73.25 73.45 188,475 -1.25(-1.67%)
Jan 26, 2018 75.00 75.35 74.60 74.70 207,564 +0.00(+0.00%)
Jan 25, 2018 75.15 75.15 74.05 74.70 231,675 +0.05(+0.07%)
Jan 24, 2018 75.05 75.50 74.40 74.65 213,600 +0.05(+0.07%)
Jan 23, 2018 74.05 74.90 73.15 74.60 289,329 +0.85(+1.15%)
Jan 22, 2018 74.45 74.45 73.40 73.75 227,060 -0.70(-0.94%)
Jan 19, 2018 73.45 74.50 73.34 74.45 250,372 +1.15(+1.57%)
Jan 18, 2018 73.15 73.85 73.00 73.30 416,151 -0.25(-0.34%)
Jan 17, 2018 74.00 74.00 73.10 73.55 340,988 +0.00(+0.00%)
Jan 16, 2018 75.55 75.55 73.25 73.55 343,919 -1.95(-2.58%)
Jan 12, 2018 75.50 75.50 75.50 0 -0.15(-0.20%)
Jan 11, 2018 73.45 75.80 73.40 75.65 354,866 +2.20(+3.00%)
Jan 10, 2018 74.00 74.82 73.25 73.45 281,080 -0.70(-0.94%)
Jan 09, 2018 74.40 74.85 74.00 74.15 259,778 -0.40(-0.54%)
Jan 08, 2018 74.30 75.00 73.65 74.55 331,319 +0.30(+0.40%)
Jan 05, 2018 75.55 75.60 74.25 74.25 248,596 -0.90(-1.20%)
Jan 04, 2018 75.25 75.55 74.60 75.15 247,206 +0.45(+0.60%)
Jan 03, 2018 75.20 76.65 74.43 74.70 681,324 -0.25(-0.33%)
Jan 02, 2018 72.60 75.15 72.60 74.95 420,565 +2.70(+3.74%)
Dec 29, 2017 72.25 72.25 72.25 0 +0.85(+1.19%)
Dec 28, 2017 70.50 71.70 70.35 71.40 262,722 +0.85(+1.20%)
Dec 27, 2017 70.35 71.18 70.35 70.55 291,139 +0.25(+0.36%)
Dec 26, 2017 69.00 70.65 69.00 70.30 209,721 +1.30(+1.88%)
Dec 22, 2017 68.95 69.31 68.55 69.00 292,606 +0.20(+0.29%)
Dec 21, 2017 69.00 70.00 68.73 68.80 345,895 +0.00(+0.00%)
Dec 20, 2017 70.10 70.40 68.80 68.80 296,033 -0.80(-1.15%)
Dec 19, 2017 70.35 70.55 69.28 69.60 278,837 -0.60(-0.85%)
Dec 18, 2017 70.70 71.40 70.15 70.20 371,280 -0.15(-0.21%)
Dec 15, 2017 68.80 70.70 68.80 70.35 894,640 +1.70(+2.48%)
Dec 14, 2017 68.80 69.50 68.40 68.65 237,945 -0.05(-0.07%)
Dec 13, 2017 69.05 69.45 68.45 68.70 300,440 +0.05(+0.07%)
Dec 12, 2017 68.60 69.30 68.60 68.65 203,944 -0.20(-0.29%)
Dec 11, 2017 69.30 69.65 68.65 68.85 183,421 -0.20(-0.29%)
Dec 08, 2017 68.95 69.50 68.60 69.05 225,644 +0.00(+0.00%)
Dec 07, 2017 67.75 68.85 67.45 383,276 +0.00(+0.00%)
Dec 06, 2017 68.30 68.90 67.75 67.75 163,410 -0.55(-0.81%)
Dec 05, 2017 68.50 69.00 67.70 68.30 210,661 -0.45(-0.65%)
Dec 04, 2017 69.70 70.15 68.70 68.75 307,170 -0.40(-0.58%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More